Dark

ABNB20261218C220
ABNB Dec 18 2026 220.00 Call (ABNB261218C00220000)
option OPRA

Inactive

Jun 29, 2026

1.29+25.243%(+0.26)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2900	1.3300	1.2800	1.2900	+25.243%	332	345	0.000%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-6.364%	15	211	+25.243%
2026-06-17	1.2000	1.2000	1.1000	1.1000	+59.420%	7	211	+17.273%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-59.412%	8	210	+86.957%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-6.593%	14	218	-24.118%
2026-05-01	1.7900	1.8200	1.7900	1.8200	+45.600%	4	204	-29.121%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-40.476%	1	204	+3.200%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+47.887%	5	204	-38.571%
2026-02-25	1.4200	1.4200	1.4200	1.4200	-32.381%	5	209	-9.155%
2025-12-30	2.1000	2.1000	1.9900	2.1000	+2.941%	11	209	-38.571%
2025-12-29	2.0400	2.0400	2.0400	2.0400	-21.236%	1	204	-36.765%
2025-12-23	2.5900	2.5900	2.5900	2.5900	+52.353%	2	203	-50.193%
2025-11-10	1.7000	1.7000	1.7000	1.7000	-2.857%	20	203	-24.118%
2025-11-07	2.0000	2.0000	1.7500	1.7500	-31.102%	89	203	-26.286%
2025-10-23	2.4900	2.5400	2.4900	2.5400	+49.412%	2	118	-49.213%
2025-10-10	1.7400	1.7400	1.7000	1.7000	-10.995%	21	117	-24.118%
2025-10-02	1.9100	1.9100	1.9100	1.9100	-3.535%	4	96	-32.461%
2025-09-17	1.9300	1.9800	1.9300	1.9800	+11.236%	2	100	-34.848%
2025-09-16	1.7500	1.7800	1.7500	1.7800	+9.877%	2	99	-27.528%
2025-09-15	1.6200	1.6200	1.6200	1.6200	-13.369%	1	98	-20.370%
2025-09-12	1.7400	1.8700	1.7400	1.8700	-19.048%	10	99	-31.016%
2025-08-26	2.2200	2.3100	2.2200	2.3100	-8.696%	2	99	-44.156%
2025-08-25	2.4700	2.5300	2.4700	2.5300	+12.444%	2	98	-49.012%
2025-08-22	2.2500	2.2500	2.2500	2.2500	+23.626%	29	97	-42.667%
2025-08-12	1.8100	1.8200	1.8100	1.8200	+9.639%	2	126	-29.121%
2025-08-11	1.7000	1.7700	1.6000	1.6600	-6.742%	6	126	-22.289%
2025-08-08	1.8000	1.8900	1.7700	1.7800	-1.111%	8	126	-27.528%
2025-08-07	2.8000	2.8000	1.6500	1.8000	-42.857%	34	128	-28.333%
2025-08-06	3.1500	3.1500	3.1500	3.1500	-10.000%	1	114	-59.048%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-20.455%	1	114	-63.143%
2025-07-31	4.3500	4.4000	4.3500	4.4000	0.000%	2	114	-70.682%
2025-07-30	4.4000	4.5500	4.3500	4.4000	-16.031%	6	114	-70.682%
2025-07-29	5.2000	5.2400	5.2000	5.2400	-11.186%	2	111	-75.382%
2025-07-28	5.9000	5.9000	5.9000	5.9000	+12.595%	4	111	-78.136%
2025-07-21	5.3000	5.3000	5.2400	5.2400	-4.727%	2	107	-75.382%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+3.774%	2	108	-76.545%
2025-07-17	5.1600	5.3000	5.1600	5.3000	+9.053%	2	107	-75.660%
2025-07-16	4.8600	4.8600	4.8600	4.8600	-7.075%	2	106	-73.457%
2025-07-15	5.0800	5.2300	5.0800	5.2300	-4.736%	2	105	-75.335%
2025-07-14	5.4300	5.4900	5.4300	5.4900	-0.182%	2	104	-76.503%
2025-07-08	5.4500	5.5900	5.4500	5.5000	+2.041%	4	104	-76.545%
2025-07-01	5.2900	5.3900	5.2900	5.3900	-21.314%	2	103	-76.067%
2025-06-12	6.7500	6.8900	6.7500	6.8500	-4.596%	5	102	-81.168%
2025-06-11	6.8600	7.1800	6.8600	7.1800	+8.623%	2	98	-82.033%
2025-05-13	6.4200	6.6100	6.4200	6.6100	+34.350%	2	98	-80.484%
2025-04-24	4.7300	4.9200	4.7300	4.9200	+23.000%	2	98	-73.780%
2025-04-22	3.6000	4.0000	3.6000	4.0000	+14.286%	6	98	-67.750%
2025-04-21	3.3500	3.5000	3.3500	3.5000	-4.891%	2	99	-63.143%
2025-04-16	3.5200	3.6800	3.5200	3.6800	+0.546%	2	99	-64.946%
2025-04-15	3.5500	3.6600	3.5500	3.6600	-11.807%	2	99	-64.754%
2025-04-14	4.0300	4.1600	3.9500	4.1500	+4.271%	6	100	-68.916%
2025-04-11	3.8700	3.9800	3.8700	3.9800	+16.035%	4	102	-67.588%
2025-04-09	3.2400	3.4300	3.2400	3.4300	-5.510%	2	102	-62.391%
2025-04-08	3.6700	3.6700	3.6300	3.6300	-13.571%	2	102	-64.463%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-10.638%	2	102	-69.286%
2025-04-01	4.6300	4.7300	4.6300	4.7000	-2.083%	4	104	-72.553%
2025-03-31	4.8000	4.8000	4.8000	4.8000	-7.692%	5	104	-73.125%
2025-03-28	5.2000	5.2000	5.2000	5.2000	-17.197%	6	109	-75.192%
2025-03-17	6.2800	6.2800	6.2800	6.2800	+16.296%	1	112	-79.459%
2025-03-13	5.4000	5.4000	5.4000	5.4000	-14.961%	4	117	-76.111%
2025-03-11	6.5500	6.5500	6.3500	6.3500	-41.903%	47	117	-79.685%
2025-02-24	10.9300	10.9300	10.9300	10.9300	-29.711%	1	113	-88.198%
2025-02-18	15.5500	15.5500	15.5500	15.5500	-6.099%	1	113	-91.704%
2025-02-14	16.0000	16.5600	16.0000	16.5600	+136.571%	4	115	-92.210%
2025-01-24	7.0000	7.0000	7.0000	7.0000	-11.839%	20	115	-81.571%
2024-12-30	7.9400	7.9400	7.9400	7.9400	-13.696%	20	120	-83.753%
2024-12-23	9.2000	9.2000	9.2000	9.2000	-5.641%	7	120	-85.978%
2024-12-09	9.7500	9.7500	9.7500	9.7500	-27.778%	31	122	-86.769%
2024-11-07	13.5000	13.5000	13.5000	13.5000	+60.714%	1	153	-90.444%
2024-09-19	8.4000	8.4000	8.4000	8.4000	+48.410%	1	153	-84.643%
2024-09-04	5.6000	5.6600	5.6000	5.6600	-5.667%	2	152	-77.208%
2024-08-27	6.0000	6.0000	6.0000	6.0000	0.000%	1	152	-78.500%
2024-08-15	6.0300	6.0300	6.0000	6.0000	+7.143%	4	153	-78.500%
2024-08-07	5.6200	6.0800	5.6000	5.6000	-37.778%	3	154	-76.964%
2024-08-05	9.5000	9.5000	9.0000	9.0000	-13.043%	4	154	-85.667%
2024-08-02	10.0000	10.3500	9.7500	10.3500	-7.589%	10	158	-87.536%
2024-08-01	12.1000	12.1000	11.2000	11.2000	-18.841%	26	160	-88.482%
2024-07-29	13.6500	13.8000	13.6500	13.8000	-28.829%	2	162	-90.652%
2024-07-03	19.3900	19.3900	19.3900	19.3900	+6.480%	1	161	-93.347%
2024-06-18	18.5000	18.5000	18.2100	18.2100	-0.871%	3	160	-92.916%
2024-06-17	18.3500	18.4500	18.3500	18.3700	-1.922%	10	160	-92.978%
2024-05-21	18.7300	18.7300	18.7300	18.7300	-3.553%	1	167	-93.113%
2024-05-15	19.4200	19.4200	19.4200	19.4200	-8.093%	1	167	-93.357%
2024-05-09	21.7500	22.0700	21.1300	21.1300	-27.637%	15	166	-93.895%
2024-05-03	29.2000	29.2000	29.2000	29.2000	+8.550%	2	156	-95.582%
2024-04-22	26.9000	26.9000	26.9000	26.9000	-16.147%	1	156	-95.204%
2024-04-11	32.0800	32.0800	32.0800	32.0800	+9.488%	1	157	-95.979%
2024-04-02	28.5400	29.3000	28.5400	29.3000	-7.571%	3	156	-95.597%
2024-03-28	32.3600	32.3600	31.7000	31.7000	-5.430%	3	156	-95.931%
2024-03-27	33.5800	33.7000	33.4200	33.5200	+0.359%	29	156	-96.152%
2024-03-25	33.4000	33.4000	33.4000	33.4000	+10.267%	2	139	-96.138%
2024-03-06	30.2900	30.2900	30.2900	30.2900	+8.179%	2	139	-95.741%
2024-03-05	28.0000	28.0000	28.0000	28.0000	-1.754%	20	0	-95.393%
2024-03-01	28.1900	28.6500	28.1900	28.5000	+7.103%	148	0	-95.474%
2024-02-29	26.6100	26.6100	26.6100	26.6100	+3.945%	6	0	-95.152%
2024-02-28	25.4600	25.6000	25.4600	25.6000	-2.846%	134	0	-94.961%
2024-02-22	26.0000	26.4000	25.9800	26.3500	+18.427%	20	0	-95.104%
2024-02-21	22.0000	22.6000	22.0000	22.2500	-13.760%	12	0	-94.202%
2024-02-16	25.8000	25.8000	25.8000	25.8000	-3.911%	2	0	-95.000%
2024-02-15	27.0000	27.0100	26.8500	26.8500	+5.294%	10	0	-95.196%
2024-02-13	25.5000	25.5000	25.5000	25.5000	-7.273%	2	0	-94.941%
2024-02-12	23.5500	27.5000	23.5500	27.5000	+19.461%	35	0	-95.309%
2024-02-09	23.5500	23.5500	22.9500	23.0200	-4.083%	5	0	-94.396%
2024-02-08	24.0000	24.0000	24.0000	24.0000	+4.348%	11	0	-94.625%
2024-02-07	22.4000	23.0000	22.4000	23.0000	0.000%	4	0	-94.391%